시장 데이터를 불러오는 중
전체 종목
가단트 헬쓰 과거 주가
Guardant Health, Inc. - Common Stock · GH · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Guardant Health, Inc. - Common Stock · GH · NASDAQ
주요 사업 분야는 의료 관련 제품·서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩222,178 | ₩228,575 | ₩222,178 | ₩224,105 | +0.87% | 152만 |
| 2026.10.08 | ₩222,459 | ₩223,851 | ₩216,263 | ₩221,549 | -0.41% | 159.9만 |
| 2026.10.07 | ₩222,807 | ₩229,565 | ₩220,800 | ₩225,256 | +1.10% | 220.1만 |
| 2026.10.06 | ₩251,578 | ₩255,659 | ₩227,558 | ₩228,414 | -9.21% | 338.6만 |
| 2026.10.05 | ₩237,460 | ₩251,163 | ₩236,015 | ₩250,534 | +5.51% | 173.8만 |
| 2026.10.02 | ₩231,933 | ₩239,762 | ₩230,167 | ₩237,928 | +2.58% | 165.1만 |
| 2026.10.01 | ₩237,085 | ₩242,090 | ₩232,790 | ₩233,847 | -1.37% | 196.1만 |
| 2026.09.30 | ₩237,861 | ₩241,327 | ₩234,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩238,678 |
| +0.34% |
| 157.6만 |
| 2026.09.29 | ₩236,563 | ₩242,077 | ₩233,566 | ₩237,835 | +0.54% | 165.9만 |
|---|
| 2026.09.28 | ₩233,981 | ₩240,939 | ₩233,767 | ₩237,299 | +1.42% | 131.9만 |
|---|
| 2026.09.25 | ₩238,865 | ₩240,832 | ₩233,512 | ₩237,192 | -0.70% | 157.8만 |
|---|
| 2026.09.24 | ₩232,910 | ₩243,268 | ₩232,174 | ₩236,122 | +1.38% | 257.2만 |
|---|
| 2026.09.23 | ₩235,801 | ₩240,003 | ₩233,071 | ₩235,935 | +0.06% | 143.1만 |
|---|
| 2026.09.22 | ₩230,702 | ₩240,110 | ₩228,160 | ₩237,072 | +2.76% | 222.6만 |
|---|
| 2026.09.21 | ₩242,706 | ₩242,706 | ₩231,318 | ₩232,669 | -4.14% | 262.4만 |
|---|
| 2026.09.18 | ₩244,887 | ₩245,556 | ₩235,011 | ₩240,043 | -1.98% | 308.1만 |
|---|
| 2026.09.17 | ₩237,514 | ₩245,569 | ₩234,784 | ₩245,021 | +3.16% | 185.8만 |
|---|
| 2026.09.16 | ₩234,182 | ₩240,056 | ₩232,602 | ₩234,048 | -0.06% | 152.4만 |
|---|
| 2026.09.15 | ₩225,149 | ₩239,936 | ₩223,476 | ₩235,051 | +4.40% | 285.2만 |
|---|
| 2026.09.14 | ₩209,492 | ₩225,015 | ₩208,462 | ₩224,600 | +7.21% | 149.3만 |
|---|
| 2026.09.11 | ₩214,296 | ₩215,982 | ₩209,131 | ₩210,603 | -1.72% | 69.6만 |
|---|
| 2026.09.10 | ₩213,466 | ₩219,689 | ₩209,184 | ₩212,811 | -0.31% | 105.6만 |
|---|
| 2026.09.09 | ₩215,795 | ₩224,787 | ₩214,029 | ₩217,829 | +0.94% | 111.6만 |
|---|
| 2026.09.08 | ₩222,285 | ₩223,061 | ₩214,443 | ₩215,420 | -3.09% | 203.8만 |
|---|
| 2026.09.04 | ₩214,109 | ₩220,586 | ₩206,080 | ₩215,996 | +0.88% | 239.8만 |
|---|
| 2026.09.03 | ₩219,582 | ₩222,700 | ₩213,560 | ₩215,500 | -1.86% | 119.1만 |
|---|
| 2026.09.02 | ₩219,180 | ₩226,112 | ₩210,563 | ₩218,204 | -0.45% | 175.7만 |
|---|
| 2026.09.01 | ₩212,102 | ₩221,643 | ₩209,184 | ₩220,010 | +3.73% | 243.7만 |
|---|
| 2026.08.31 | ₩214,122 | ₩216,973 | ₩208,261 | ₩212,797 | -0.62% | 185.7만 |
|---|
| 2026.08.28 | ₩222,606 | ₩226,955 | ₩214,417 | ₩216,116 | -2.92% | 182.1만 |
|---|
| 2026.08.27 | ₩228,748 | ₩231,639 | ₩225,068 | ₩225,510 | -1.42% | 151.8만 |
|---|
| 2026.08.26 | ₩220,412 | ₩231,733 | ₩219,850 | ₩228,722 | +3.77% | 201.1만 |
|---|
| 2026.08.25 | ₩220,184 | ₩224,680 | ₩215,741 | ₩220,693 | +0.23% | 118.8만 |
|---|
| 2026.08.24 | ₩220,291 | ₩224,118 | ₩216,785 | ₩218,364 | -0.87% | 221.1만 |
|---|
| 2026.08.21 | ₩223,811 | ₩228,628 | ₩220,813 | ₩228,414 | +2.06% | 191.4만 |
|---|
| 2026.08.20 | ₩216,183 | ₩229,819 | ₩216,183 | ₩224,654 | +3.92% | 254.9만 |
|---|
| 2026.08.19 | ₩221,482 | ₩225,791 | ₩213,386 | ₩218,578 | -1.31% | 238.7만 |
|---|
| 2026.08.18 | ₩215,072 | ₩219,809 | ₩212,516 | ₩214,269 | -0.37% | 120.2만 |
|---|
| 2026.08.17 | ₩209,358 | ₩218,070 | ₩207,418 | ₩216,344 | +3.34% | 485.8만 |
|---|
| 2026.08.14 | ₩211,339 | ₩213,721 | ₩209,037 | ₩210,375 | -0.46% | 256.5만 |
|---|
| 2026.08.13 | ₩221,951 | ₩222,191 | ₩212,677 | ₩213,493 | -3.81% | 280만 |
|---|
| 2026.08.12 | ₩221,991 | ₩225,309 | ₩217,655 | ₩220,947 | -0.47% | 122.5만 |
|---|
| 2026.08.11 | ₩222,727 | ₩226,019 | ₩218,792 | ₩220,920 | -0.81% | 130.3만 |
|---|
| 2026.08.10 | ₩224,680 | ₩230,060 | ₩221,014 | ₩223,757 | -0.41% | 152.2만 |
|---|
| 2026.08.07 | ₩216,464 | ₩226,420 | ₩214,109 | ₩225,457 | +4.15% | 219.4만 |
|---|
| 2026.08.06 | ₩214,684 | ₩217,454 | ₩210,241 | ₩210,870 | -1.78% | 151.4만 |
|---|
| 2026.08.05 | ₩214,109 | ₩220,679 | ₩212,771 | ₩218,364 | +1.99% | 239.7만 |
|---|
| 2026.08.04 | ₩217,642 | ₩218,190 | ₩210,121 | ₩213,828 | -1.75% | 218.5만 |
|---|
| 2026.08.03 | ₩212,048 | ₩219,448 | ₩207,485 | ₩212,543 | +0.23% | 201.6만 |
|---|
| 2026.07.31 | ₩217,454 | ₩236,296 | ₩214,122 | ₩216,772 | -0.31% | 458.4만 |
|---|
| 2026.07.30 | ₩195,548 | ₩208,154 | ₩194,652 | ₩203,872 | +4.26% | 273.2만 |
|---|
| 2026.07.29 | ₩192,189 | ₩198,840 | ₩188,496 | ₩192,792 | +0.31% | 274.3만 |
|---|
| 2026.07.28 | ₩194,585 | ₩197,636 | ₩189,125 | ₩192,189 | -1.23% | 158만 |
|---|
| 2026.07.27 | ₩197,154 | ₩202,065 | ₩192,189 | ₩194,665 | -1.26% | 129.3만 |
|---|
| 2026.07.24 | ₩200,995 | ₩203,912 | ₩194,692 | ₩197,154 | -1.91% | 188.5만 |
|---|
| 2026.07.23 | ₩200,392 | ₩206,200 | ₩199,523 | ₩200,995 | +0.30% | 111.3만 |
|---|
| 2026.07.22 | ₩201,985 | ₩203,658 | ₩197,582 | ₩201,731 | -0.13% | 110.3만 |
|---|
| 2026.07.21 | ₩197,154 | ₩204,755 | ₩193,835 | ₩203,791 | +3.37% | 149.7만 |
|---|
| 2026.07.20 | ₩209,479 | ₩209,479 | ₩197,636 | ₩198,144 | -5.41% | 252.2만 |
|---|
| 2026.07.17 | ₩204,380 | ₩210,536 | ₩200,433 | ₩208,582 | +2.06% | 199.7만 |
|---|
| 2026.07.16 | ₩218,511 | ₩220,599 | ₩206,361 | ₩207,418 | -5.08% | 282만 |
|---|
| 2026.07.15 | ₩215,420 | ₩220,773 | ₩215,032 | ₩218,070 | +1.23% | 154.9만 |
|---|
| 2026.07.14 | ₩215,112 | ₩218,819 | ₩211,901 | ₩214,256 | -0.40% | 134.5만 |
|---|
| 2026.07.13 | ₩211,700 | ₩215,166 | ₩208,087 | ₩211,968 | +0.13% | 177.6만 |
|---|
| 2026.07.10 | ₩219,368 | ₩219,569 | ₩209,920 | ₩214,176 | -2.37% | 197.7만 |
|---|
| 2026.07.09 | ₩206,615 | ₩228,655 | ₩204,260 | ₩219,569 | +6.27% | 385만 |
|---|
| 2026.07.08 | ₩213,159 | ₩215,313 | ₩208,422 | ₩208,984 | -1.96% | 333.5만 |
|---|
| 2026.07.07 | ₩224,854 | ₩226,514 | ₩217,561 | ₩218,016 | -3.04% | 247.7만 |
|---|
| 2026.07.06 | ₩232,950 | ₩232,950 | ₩221,522 | ₩225,912 | -3.02% | 217.1만 |
|---|
| 2026.07.02 | ₩230,113 | ₩230,154 | ₩223,128 | ₩224,787 | -2.31% | 344.8만 |
|---|
| 2026.07.01 | ₩215,126 | ₩230,983 | ₩208,970 | ₩228,521 | +6.23% | 670.9만 |
|---|
| 2026.06.30 | ₩203,296 | ₩204,367 | ₩198,439 | ₩200,767 | -1.24% | 338.1만 |
|---|
| 2026.06.29 | ₩200,727 | ₩206,013 | ₩198,666 | ₩205,732 | +2.49% | 273만 |
|---|
| 2026.06.26 | ₩194,852 | ₩203,203 | ₩193,059 | ₩199,683 | +2.48% | 1877.1만 |
|---|
| 2026.06.25 | ₩184,468 | ₩195,160 | ₩184,000 | ₩191,279 | +3.69% | 254.6만 |
|---|
| 2026.06.24 | ₩178,205 | ₩188,777 | ₩177,443 | ₩183,277 | +2.85% | 385.7만 |
|---|
| 2026.06.23 | ₩172,184 | ₩180,320 | ₩170,779 | ₩175,074 | +1.68% | 193.2만 |
|---|
| 2026.06.22 | ₩175,516 | ₩176,733 | ₩167,433 | ₩172,398 | -1.78% | 144.4만 |
|---|
| 2026.06.18 | ₩177,282 | ₩179,316 | ₩174,218 | ₩176,345 | -0.53% | 340.9만 |
|---|
| 2026.06.17 | ₩170,404 | ₩175,021 | ₩167,273 | ₩172,772 | +1.39% | 211.9만 |
|---|
| 2026.06.16 | ₩174,218 | ₩178,125 | ₩169,641 | ₩170,404 | -2.19% | 267.2만 |
|---|
| 2026.06.15 | ₩180,654 | ₩180,654 | ₩171,996 | ₩173,723 | -3.84% | 164.9만 |
|---|
| 2026.06.12 | ₩178,179 | ₩178,861 | ₩171,956 | ₩176,131 | -1.15% | 151.1만 |
|---|
| 2026.06.11 | ₩177,108 | ₩178,473 | ₩171,956 | ₩175,168 | -1.10% | 150.3만 |
|---|
| 2026.06.10 | ₩173,963 | ₩178,393 | ₩171,903 | ₩174,900 | +0.54% | 179.8만 |
|---|
| 2026.06.09 | ₩167,634 | ₩174,445 | ₩164,275 | ₩174,124 | +3.87% | 225.8만 |
|---|
| 2026.06.08 | ₩171,581 | ₩176,640 | ₩165,827 | ₩167,125 | -2.60% | 221.4만 |
|---|
| 2026.06.05 | ₩177,978 | ₩178,433 | ₩167,152 | ₩168,089 | -5.56% | 334.5만 |
|---|
| 2026.06.04 | ₩172,398 | ₩179,691 | ₩170,471 | ₩178,058 | +3.28% | 201.4만 |
|---|
| 2026.06.03 | ₩173,789 | ₩173,789 | ₩167,942 | ₩169,989 | -2.19% | 211.2만 |
|---|
| 2026.06.02 | ₩176,479 | ₩176,479 | ₩167,955 | ₩174,191 | -1.30% | 208.9만 |
|---|
| 2026.06.01 | ₩169,949 | ₩174,552 | ₩167,018 | ₩172,813 | +1.69% | 241.4만 |
|---|
| 2026.05.29 | ₩178,272 | ₩179,276 | ₩171,702 | ₩173,549 | -2.65% | 351.4만 |
|---|
| 2026.05.28 | ₩171,862 | ₩178,928 | ₩166,737 | ₩178,272 | +3.73% | 299.7만 |
|---|
| 2026.05.27 | ₩165,881 | ₩171,287 | ₩158,989 | ₩170,631 | +2.86% | 340.8만 |
|---|
| 2026.05.26 | ₩159,177 | ₩161,050 | ₩154,292 | ₩160,381 | +0.76% | 198.2만 |
|---|
| 2026.05.22 | ₩159,324 | ₩160,782 | ₩156,313 | ₩159,177 | -0.09% | 282만 |
|---|
| 2026.05.21 | ₩151,803 | ₩161,933 | ₩148,806 | ₩157,919 | +4.03% | 493.5만 |
|---|
| 2026.05.20 | ₩134,942 | ₩153,998 | ₩134,460 | ₩153,851 | +14.01% | 447.2만 |
|---|
| 2026.05.19 | ₩127,221 | ₩132,547 | ₩124,959 | ₩131,396 | +3.28% | 154.3만 |
|---|
| 2026.05.18 | ₩128,412 | ₩130,459 | ₩124,839 | ₩128,010 | -0.31% | 121.8만 |
|---|
| 2026.05.15 | ₩130,218 | ₩131,142 | ₩123,782 | ₩127,020 | -2.46% | 177.1만 |
|---|
| 2026.05.14 | ₩131,409 | ₩133,202 | ₩128,519 | ₩132,025 | +0.47% | 128.8만 |
|---|
| 2026.05.13 | ₩132,667 | ₩132,667 | ₩127,930 | ₩131,771 | -0.68% | 164만 |
|---|
| 2026.05.12 | ₩129,723 | ₩134,795 | ₩127,127 | ₩133,738 | +3.09% | 254.7만 |
|---|
| 2026.05.11 | ₩128,398 | ₩130,526 | ₩126,418 | ₩129,415 | +0.79% | 202.8만 |
|---|
| 2026.05.08 | ₩129,228 | ₩131,811 | ₩119,192 | ₩128,064 | -0.90% | 318.7만 |
|---|
| 2026.05.07 | ₩124,196 | ₩125,655 | ₩118,951 | ₩123,460 | -0.59% | 240.4만 |
|---|
| 2026.05.06 | ₩120,209 | ₩124,196 | ₩117,894 | ₩123,447 | +2.69% | 168.3만 |
|---|
| 2026.05.05 | ₩122,939 | ₩124,451 | ₩117,184 | ₩119,794 | -2.56% | 137.9만 |
|---|
| 2026.05.04 | ₩116,529 | ₩123,367 | ₩116,529 | ₩122,002 | +4.70% | 142.9만 |
|---|
| 2026.05.01 | ₩117,305 | ₩119,352 | ₩114,602 | ₩117,225 | -0.07% | 110.9만 |
|---|
| 2026.04.30 | ₩112,407 | ₩116,743 | ₩105,730 | ₩116,529 | +3.67% | 270.8만 |
|---|
| 2026.04.29 | ₩111,042 | ₩112,394 | ₩106,559 | ₩111,618 | +0.52% | 244.2만 |
|---|
| 2026.04.28 | ₩115,137 | ₩115,886 | ₩109,824 | ₩111,189 | -3.43% | 280.1만 |
|---|
| 2026.04.27 | ₩118,790 | ₩122,015 | ₩116,569 | ₩118,429 | -0.30% | 150.4만 |
|---|
| 2026.04.24 | ₩118,068 | ₩121,788 | ₩116,100 | ₩118,978 | +0.77% | 123.6만 |
|---|
| 2026.04.23 | ₩118,496 | ₩119,433 | ₩111,323 | ₩117,586 | -0.77% | 165.6만 |
|---|
| 2026.04.22 | ₩122,738 | ₩123,407 | ₩117,278 | ₩119,847 | -2.35% | 189.5만 |
|---|
| 2026.04.21 | ₩121,868 | ₩127,368 | ₩120,811 | ₩120,918 | -0.78% | 247.1만 |
|---|
| 2026.04.20 | ₩121,038 | ₩124,437 | ₩120,436 | ₩121,868 | +0.69% | 205.1만 |
|---|
| 2026.04.17 | ₩115,953 | ₩122,885 | ₩114,187 | ₩120,918 | +4.28% | 254.1만 |
|---|
| 2026.04.16 | ₩113,518 | ₩116,087 | ₩111,591 | ₩114,682 | +1.03% | 198.4만 |
|---|
| 2026.04.15 | ₩115,980 | ₩118,027 | ₩112,835 | ₩113,558 | -2.09% | 147.8만 |
|---|
| 2026.04.14 | ₩111,122 | ₩116,382 | ₩111,122 | ₩115,619 | +4.05% | 197.3만 |
|---|
| 2026.04.13 | ₩105,328 | ₩110,427 | ₩105,275 | ₩110,012 | +4.45% | 289.3만 |
|---|
| 2026.04.10 | ₩116,569 | ₩118,308 | ₩99,761 | ₩105,181 | -9.77% | 640.7만 |
|---|
| 2026.04.09 | ₩122,885 | ₩123,648 | ₩116,582 | ₩116,649 | -5.07% | 181.5만 |
|---|
| 2026.04.08 | ₩129,094 | ₩132,480 | ₩122,845 | ₩124,237 | -3.76% | 169.1만 |
|---|
| 2026.04.07 | ₩120,262 | ₩124,892 | ₩118,763 | ₩124,852 | +3.82% | 225만 |
|---|
| 2026.04.06 | ₩124,023 | ₩124,799 | ₩119,740 | ₩119,981 | -3.26% | 106.6만 |
|---|
| 2026.04.02 | ₩117,318 | ₩125,816 | ₩115,646 | ₩125,561 | +7.03% | 174.4만 |
|---|
| 2026.04.01 | ₩128,867 | ₩128,867 | ₩121,681 | ₩121,975 | -5.35% | 165.6만 |
|---|
| 2026.03.31 | ₩117,894 | ₩124,330 | ₩117,425 | ₩123,608 | +4.85% | 300.1만 |
|---|
| 2026.03.30 | ₩113,759 | ₩116,970 | ₩113,210 | ₩115,351 | +1.40% | 207.2만 |
|---|
| 2026.03.27 | ₩116,743 | ₩118,308 | ₩111,671 | ₩113,223 | -3.01% | 215.7만 |
|---|
| 2026.03.26 | ₩114,481 | ₩119,352 | ₩114,214 | ₩117,894 | +2.98% | 161.7만 |
|---|
| 2026.03.25 | ₩113,745 | ₩119,446 | ₩113,090 | ₩115,860 | +1.86% | 214.9만 |
|---|
| 2026.03.24 | ₩113,812 | ₩114,990 | ₩110,253 | ₩111,858 | -1.72% | 174.6만 |
|---|
| 2026.03.23 | ₩117,171 | ₩118,188 | ₩113,357 | ₩113,692 | -2.97% | 150.7만 |
|---|
| 2026.03.20 | ₩118,750 | ₩119,245 | ₩112,969 | ₩113,986 | -4.01% | 240.1만 |
|---|
| 2026.03.19 | ₩115,927 | ₩120,811 | ₩113,451 | ₩119,205 | +2.83% | 124.1만 |
|---|
| 2026.03.18 | ₩117,880 | ₩120,235 | ₩116,328 | ₩116,783 | -0.93% | 179.1만 |
|---|
| 2026.03.17 | ₩116,328 | ₩119,178 | ₩116,261 | ₩118,763 | +2.09% | 116.7만 |
|---|
| 2026.03.16 | ₩116,703 | ₩118,362 | ₩115,177 | ₩116,663 | -0.03% | 138.5만 |
|---|
| 2026.03.13 | ₩113,438 | ₩118,121 | ₩113,438 | ₩114,401 | +0.85% | 244.4만 |
|---|
| 2026.03.12 | ₩115,525 | ₩116,703 | ₩110,079 | ₩112,434 | -2.68% | 301.6만 |
|---|
| 2026.03.11 | ₩119,767 | ₩120,731 | ₩117,158 | ₩117,800 | -1.64% | 160만 |
|---|
| 2026.03.10 | ₩122,738 | ₩124,076 | ₩119,620 | ₩121,092 | -1.34% | 137.3만 |
|---|
| 2026.03.09 | ₩121,788 | ₩123,260 | ₩118,148 | ₩122,042 | +0.21% | 171.2만 |
|---|
| 2026.03.06 | ₩120,450 | ₩124,451 | ₩119,098 | ₩122,042 | +1.32% | 127.3만 |
|---|
| 2026.03.05 | ₩123,514 | ₩129,161 | ₩121,199 | ₩123,889 | +0.30% | 153.8만 |
|---|
| 2026.03.04 | ₩126,458 | ₩128,693 | ₩124,451 | ₩124,477 | -1.57% | 107.1만 |
|---|
| 2026.03.03 | ₩120,557 | ₩127,876 | ₩118,041 | ₩124,852 | +3.56% | 213.3만 |
|---|
| 2026.03.02 | ₩123,153 | ₩125,561 | ₩121,159 | ₩123,420 | +0.22% | 188.7만 |
|---|
| 2026.02.27 | ₩128,131 | ₩129,790 | ₩123,233 | ₩125,655 | -1.93% | 192.5만 |
|---|
| 2026.02.26 | ₩127,917 | ₩132,560 | ₩124,759 | ₩131,101 | +2.49% | 185.2만 |
|---|
| 2026.02.25 | ₩128,880 | ₩130,392 | ₩125,842 | ₩127,488 | -1.08% | 157.8만 |
|---|
| 2026.02.24 | ₩127,689 | ₩132,078 | ₩126,538 | ₩127,662 | -0.02% | 193.6만 |
|---|
| 2026.02.23 | ₩136,039 | ₩138,609 | ₩125,508 | ₩126,351 | -7.12% | 324.7만 |
|---|
| 2026.02.20 | ₩144,523 | ₩152,258 | ₩132,761 | ₩137,966 | -4.54% | 510.2만 |
|---|
| 2026.02.19 | ₩142,663 | ₩145,661 | ₩140,375 | ₩142,356 | -0.22% | 168.2만 |
|---|
| 2026.02.18 | ₩145,152 | ₩147,815 | ₩142,382 | ₩143,747 | -0.97% | 120.6만 |
|---|
| 2026.02.17 | ₩139,171 | ₩146,116 | ₩136,494 | ₩143,332 | +2.99% | 196.1만 |
|---|
| 2026.02.13 | ₩137,699 | ₩142,409 | ₩137,498 | ₩140,308 | +1.90% | 104.7만 |
|---|
| 2026.02.12 | ₩144,523 | ₩145,206 | ₩134,193 | ₩137,511 | -4.85% | 200.6만 |
|---|
| 2026.02.11 | ₩142,249 | ₩144,082 | ₩134,166 | ₩143,961 | +1.20% | 175.9만 |
|---|
| 2026.02.10 | ₩141,285 | ₩144,109 | ₩139,880 | ₩140,549 | -0.52% | 117.7만 |
|---|
| 2026.02.09 | ₩135,263 | ₩142,824 | ₩133,149 | ₩140,964 | +4.21% | 155.5만 |
|---|
| 2026.02.06 | ₩134,848 | ₩137,431 | ₩130,499 | ₩136,294 | +1.07% | 227.2만 |
|---|
| 2026.02.05 | ₩140,870 | ₩144,202 | ₩130,981 | ₩131,623 | -6.56% | 532.1만 |
|---|
| 2026.02.04 | ₩151,281 | ₩152,539 | ₩136,775 | ₩142,048 | -6.10% | 383.8만 |
|---|
| 2026.02.03 | ₩155,162 | ₩157,905 | ₩148,980 | ₩151,281 | -2.50% | 163.9만 |
|---|
| 2026.02.02 | ₩152,124 | ₩155,590 | ₩150,425 | ₩153,757 | +1.07% | 173.4만 |
|---|
| 2026.01.30 | ₩149,328 | ₩153,851 | ₩145,514 | ₩152,606 | +2.20% | 202.1만 |
|---|
| 2026.01.29 | ₩144,095 | ₩147,842 | ₩141,553 | ₩147,842 | +2.60% | 116.7만 |
|---|
| 2026.01.28 | ₩153,703 | ₩154,225 | ₩146,196 | ₩146,838 | -4.47% | 170.6만 |
|---|
| 2026.01.27 | ₩152,553 | ₩156,567 | ₩151,924 | ₩153,342 | +0.52% | 129.5만 |
|---|
| 2026.01.26 | ₩152,753 | ₩157,557 | ₩151,241 | ₩153,543 | +0.52% | 111.6만 |
|---|
| 2026.01.23 | ₩155,898 | ₩158,293 | ₩152,111 | ₩153,556 | -1.50% | 146.6만 |
|---|
| 2026.01.22 | ₩155,778 | ₩161,572 | ₩155,162 | ₩156,942 | +0.75% | 300.3만 |
|---|
| 2026.01.21 | ₩154,025 | ₩155,778 | ₩147,615 | ₩154,894 | +0.56% | 226.9만 |
|---|
| 2026.01.20 | ₩147,869 | ₩153,851 | ₩146,009 | ₩153,717 | +3.95% | 192.7만 |
|---|
| 2026.01.16 | ₩149,849 | ₩154,613 | ₩147,320 | ₩150,064 | +0.14% | 212.1만 |
|---|
| 2026.01.15 | ₩145,768 | ₩150,585 | ₩145,045 | ₩149,849 | +2.80% | 154.7만 |
|---|
| 2026.01.14 | ₩143,011 | ₩145,969 | ₩140,054 | ₩145,326 | +1.62% | 139만 |
|---|
| 2026.01.13 | ₩144,510 | ₩145,032 | ₩138,916 | ₩143,038 | -1.02% | 151.1만 |
|---|
| 2026.01.12 | ₩151,214 | ₩152,432 | ₩138,903 | ₩143,948 | -4.81% | 235.9만 |
|---|
| 2026.01.09 | ₩144,751 | ₩150,411 | ₩143,145 | ₩147,427 | +1.85% | 241.2만 |
|---|
| 2026.01.08 | ₩145,875 | ₩149,207 | ₩142,409 | ₩145,514 | -0.25% | 180.1만 |
|---|
| 2026.01.07 | ₩150,759 | ₩152,432 | ₩145,326 | ₩147,106 | -2.42% | 260.8만 |
|---|
| 2026.01.06 | ₩136,387 | ₩150,465 | ₩136,387 | ₩150,318 | +10.21% | 449만 |
|---|
| 2026.01.05 | ₩135,290 | ₩138,569 | ₩130,218 | ₩136,320 | +0.76% | 290.9만 |
|---|
| 2026.01.02 | ₩136,896 | ₩137,565 | ₩134,835 | ₩136,146 | -0.55% | 109.3만 |
|---|
| 2025.12.31 | ₩134,835 | ₩137,458 | ₩134,594 | ₩136,682 | +1.37% | 102.6만 |
|---|
| 2025.12.30 | ₩136,361 | ₩136,441 | ₩133,577 | ₩134,621 | -1.28% | 98.7만 |
|---|
| 2025.12.29 | ₩137,190 | ₩138,114 | ₩134,755 | ₩135,678 | -1.10% | 91.1만 |
|---|
| 2025.12.26 | ₩136,869 | ₩140,174 | ₩135,825 | ₩137,806 | +0.68% | 104.2만 |
|---|
| 2025.12.24 | ₩136,320 | ₩137,833 | ₩135,678 | ₩137,003 | +0.50% | 58.1만 |
|---|
| 2025.12.23 | ₩134,835 | ₩138,060 | ₩133,818 | ₩137,163 | +1.73% | 148.5만 |
|---|
| 2025.12.22 | ₩135,063 | ₩136,682 | ₩133,510 | ₩135,611 | +0.41% | 137.6만 |
|---|
| 2025.12.19 | ₩129,335 | ₩133,912 | ₩129,148 | ₩133,470 | +3.20% | 345.2만 |
|---|
| 2025.12.18 | ₩131,864 | ₩133,577 | ₩128,840 | ₩129,937 | -1.46% | 304.2만 |
|---|
| 2025.12.17 | ₩135,772 | ₩135,772 | ₩129,737 | ₩130,432 | -3.93% | 191.2만 |
|---|
| 2025.12.16 | ₩136,508 | ₩137,833 | ₩130,031 | ₩133,818 | -1.97% | 326.4만 |
|---|
| 2025.12.15 | ₩139,331 | ₩140,522 | ₩136,762 | ₩137,391 | -1.39% | 196.7만 |
|---|
| 2025.12.12 | ₩138,528 | ₩138,528 | ₩134,447 | ₩136,588 | -1.40% | 150.8만 |
|---|
| 2025.12.11 | ₩139,652 | ₩139,666 | ₩134,099 | ₩135,665 | -2.86% | 137.7만 |
|---|
| 2025.12.10 | ₩138,114 | ₩141,405 | ₩136,896 | ₩137,324 | -0.57% | 193.1만 |
|---|
| 2025.12.09 | ₩139,211 | ₩141,847 | ₩136,414 | ₩138,114 | -0.79% | 142.5만 |
|---|
| 2025.12.08 | ₩137,297 | ₩142,048 | ₩136,588 | ₩139,398 | +1.53% | 188.1만 |
|---|
| 2025.12.05 | ₩145,648 | ₩145,648 | ₩134,728 | ₩136,521 | -6.27% | 375.7만 |
|---|
| 2025.12.04 | ₩141,860 | ₩146,651 | ₩141,419 | ₩145,219 | +2.37% | 190.6만 |
|---|
| 2025.12.03 | ₩139,773 | ₩143,440 | ₩138,461 | ₩141,794 | +1.45% | 159.3만 |
|---|
| 2025.12.02 | ₩142,677 | ₩143,814 | ₩138,314 | ₩138,997 | -2.58% | 154.3만 |
|---|
| 2025.12.01 | ₩144,416 | ₩144,697 | ₩139,933 | ₩140,803 | -2.50% | 167.7만 |
|---|
| 2025.11.28 | ₩145,607 | ₩145,607 | ₩142,489 | ₩145,085 | -0.36% | 69.5만 |
|---|
| 2025.11.26 | ₩145,540 | ₩146,946 | ₩142,744 | ₩144,242 | -0.89% | 159.5만 |
|---|
| 2025.11.25 | ₩150,452 | ₩150,452 | ₩145,219 | ₩145,607 | -3.22% | 286.1만 |
|---|
| 2025.11.24 | ₩141,566 | ₩149,756 | ₩139,639 | ₩148,873 | +5.16% | 283.6만 |
|---|
| 2025.11.21 | ₩133,483 | ₩144,604 | ₩131,449 | ₩141,071 | +5.68% | 334.8만 |
|---|
| 2025.11.20 | ₩138,502 | ₩147,200 | ₩133,872 | ₩134,219 | -3.09% | 552.3만 |
|---|
| 2025.11.19 | ₩128,305 | ₩140,870 | ₩127,140 | ₩133,216 | +3.83% | 472.1만 |
|---|
| 2025.11.18 | ₩128,251 | ₩130,700 | ₩125,856 | ₩127,890 | -0.28% | 153만 |
|---|
| 2025.11.17 | ₩126,445 | ₩130,406 | ₩125,762 | ₩129,108 | +2.11% | 152.4만 |
|---|
| 2025.11.14 | ₩122,055 | ₩128,171 | ₩121,025 | ₩126,284 | +3.46% | 173.2만 |
|---|
| 2025.11.13 | ₩129,563 | ₩131,369 | ₩125,133 | ₩125,963 | -2.78% | 215.2만 |
|---|
| 2025.11.12 | ₩131,623 | ₩133,457 | ₩127,475 | ₩130,928 | -0.53% | 233만 |
|---|
| 2025.11.11 | ₩129,509 | ₩132,895 | ₩129,469 | ₩130,754 | +0.96% | 190.1만 |
|---|
| 2025.11.10 | ₩131,142 | ₩135,919 | ₩129,067 | ₩131,035 | -0.08% | 282.5만 |
|---|
| 2025.11.07 | ₩127,234 | ₩129,496 | ₩123,835 | ₩129,429 | +1.72% | 274.6만 |
|---|
| 2025.11.06 | ₩127,140 | ₩130,486 | ₩120,008 | ₩128,800 | +1.31% | 402.1만 |
|---|
| 2025.11.05 | ₩124,116 | ₩127,448 | ₩118,937 | ₩127,194 | +2.48% | 981만 |
|---|
| 2025.11.04 | ₩124,986 | ₩134,112 | ₩124,518 | ₩131,329 | +5.07% | 306.6만 |
|---|
| 2025.11.03 | ₩125,883 | ₩132,788 | ₩123,875 | ₩132,373 | +5.16% | 268.6만 |
|---|
| 2025.10.31 | ₩122,296 | ₩125,334 | ₩118,670 | ₩124,477 | +1.78% | 405.4만 |
|---|
| 2025.10.30 | ₩120,423 | ₩128,305 | ₩118,054 | ₩123,661 | +2.69% | 1109.5만 |
|---|
| 2025.10.29 | ₩92,562 | ₩97,888 | ₩91,023 | ₩96,710 | +4.48% | 472.5만 |
|---|
| 2025.10.28 | ₩94,810 | ₩94,810 | ₩91,438 | ₩93,111 | -1.79% | 193.3만 |
|---|
| 2025.10.27 | ₩97,098 | ₩98,102 | ₩93,686 | ₩94,810 | -2.36% | 197.1만 |
|---|
| 2025.10.24 | ₩94,047 | ₩97,286 | ₩93,445 | ₩96,550 | +2.66% | 246.9만 |
|---|
| 2025.10.23 | ₩90,755 | ₩92,843 | ₩89,109 | ₩92,803 | +2.26% | 206.6만 |
|---|
| 2025.10.22 | ₩92,642 | ₩93,017 | ₩89,283 | ₩91,036 | -1.73% | 195.9만 |
|---|
| 2025.10.21 | ₩93,833 | ₩94,114 | ₩89,712 | ₩90,341 | -3.72% | 254.8만 |
|---|
| 2025.10.20 | ₩88,266 | ₩94,047 | ₩88,266 | ₩93,940 | +6.43% | 244.6만 |
|---|
| 2025.10.17 | ₩89,591 | ₩89,792 | ₩85,644 | ₩87,597 | -2.23% | 168.6만 |
|---|
| 2025.10.16 | ₩86,460 | ₩91,304 | ₩86,420 | ₩90,287 | +4.43% | 296.8만 |
|---|
| 2025.10.15 | ₩84,426 | ₩87,343 | ₩84,292 | ₩85,898 | +1.74% | 170.2만 |
|---|
| 2025.10.14 | ₩82,245 | ₩85,336 | ₩81,629 | ₩83,717 | +1.79% | 143.1만 |
|---|
| 2025.10.13 | ₩86,393 | ₩87,289 | ₩82,071 | ₩82,606 | -4.38% | 202.6만 |
|---|
| 2025.10.10 | ₩89,083 | ₩89,083 | ₩85,470 | ₩85,938 | -3.53% | 217.1만 |
|---|